6.27
+0.06(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.21 | 6.27 | 6.27 | 6.3 | 6.1 | 10.93M |
| September 26, 2025 | 6.21 | 6.21 | 6.21 | 6.28 | 6.13 | 11.75M |
| September 25, 2025 | 6.28 | 6.22 | 6.22 | 6.4 | 6.22 | 21.95M |
| September 24, 2025 | 6.17 | 6.46 | 6.46 | 6.75 | 6.16 | 36.19M |
| September 23, 2025 | 6.22 | 6.16 | 6.16 | 6.26 | 5.98 | 16.54M |
| September 22, 2025 | 6.36 | 6.28 | 6.28 | 6.53 | 6.23 | 14.88M |
| September 19, 2025 | 6.28 | 6.31 | 6.31 | 6.41 | 6.26 | 9.31M |
| September 18, 2025 | 6.46 | 6.38 | 6.38 | 6.47 | 6.35 | 8.7M |
| September 17, 2025 | 6.44 | 6.48 | 6.48 | 6.52 | 6.42 | 7.61M |
| September 16, 2025 | 6.4 | 6.47 | 6.47 | 6.51 | 6.39 | 6.77M |
| September 15, 2025 | 6.46 | 6.42 | 6.42 | 6.48 | 6.37 | 5.67M |
| September 12, 2025 | 6.47 | 6.46 | 6.46 | 6.51 | 6.46 | 6.41M |
| September 11, 2025 | 6.53 | 6.49 | 6.49 | 6.53 | 6.4 | 7.3M |
| September 10, 2025 | 6.49 | 6.51 | 6.51 | 6.54 | 6.46 | 6.53M |
| September 09, 2025 | 6.53 | 6.48 | 6.48 | 6.53 | 6.45 | 5.61M |
| September 08, 2025 | 6.4 | 6.5 | 6.5 | 6.52 | 6.38 | 8.25M |
| September 05, 2025 | 6.36 | 6.4 | 6.4 | 6.4 | 6.31 | 7.1M |
| September 04, 2025 | 6.27 | 6.39 | 6.39 | 6.42 | 6.24 | 12.13M |
| September 03, 2025 | 6.4 | 6.26 | 6.26 | 6.43 | 6.25 | 7.85M |
| September 02, 2025 | 6.45 | 6.4 | 6.4 | 6.47 | 6.3 | 11.18M |
| September 01, 2025 | 6.44 | 6.45 | 6.45 | 6.51 | 6.38 | 9.17M |
| August 29, 2025 | 6.52 | 6.42 | 6.42 | 6.52 | 6.41 | 9.48M |
| August 28, 2025 | 6.55 | 6.51 | 6.51 | 6.63 | 6.31 | 15.99M |
| August 27, 2025 | 6.77 | 6.54 | 6.54 | 6.78 | 6.54 | 15.37M |
| August 26, 2025 | 6.71 | 6.76 | 6.76 | 6.79 | 6.68 | 13.04M |
| August 25, 2025 | 6.73 | 6.71 | 6.71 | 6.73 | 6.67 | 11.45M |
| August 22, 2025 | 6.77 | 6.73 | 6.73 | 6.8 | 6.66 | 14.5M |
| August 21, 2025 | 6.72 | 6.77 | 6.77 | 6.83 | 6.7 | 12.09M |
| August 20, 2025 | 6.67 | 6.72 | 6.72 | 6.72 | 6.63 | 9.35M |
| August 19, 2025 | 6.63 | 6.67 | 6.67 | 6.68 | 6.55 | 9.54M |
| August 18, 2025 | 6.61 | 6.61 | 6.61 | 6.75 | 6.6 | 12.03M |
| August 15, 2025 | 6.56 | 6.61 | 6.61 | 6.63 | 6.56 | 8.79M |
| August 14, 2025 | 6.76 | 6.59 | 6.59 | 6.8 | 6.58 | 12.44M |
| August 13, 2025 | 6.83 | 6.75 | 6.75 | 6.86 | 6.73 | 10.97M |
| August 12, 2025 | 6.76 | 6.82 | 6.82 | 6.86 | 6.72 | 13.69M |
| August 11, 2025 | 6.78 | 6.75 | 6.75 | 6.79 | 6.71 | 9.68M |
| August 08, 2025 | 6.69 | 6.79 | 6.79 | 6.92 | 6.68 | 14.68M |
| August 07, 2025 | 6.73 | 6.68 | 6.68 | 6.73 | 6.65 | 6.68M |
| August 06, 2025 | 6.72 | 6.72 | 6.72 | 6.75 | 6.66 | 6.65M |
| August 05, 2025 | 6.68 | 6.73 | 6.73 | 6.76 | 6.67 | 6.47M |
| August 04, 2025 | 6.63 | 6.69 | 6.69 | 6.71 | 6.57 | 7.63M |
| August 01, 2025 | 6.62 | 6.66 | 6.66 | 6.69 | 6.62 | 6.17M |
| July 31, 2025 | 6.74 | 6.63 | 6.63 | 6.79 | 6.61 | 9.34M |
| July 30, 2025 | 6.8 | 6.79 | 6.79 | 6.84 | 6.72 | 9.06M |
| July 29, 2025 | 6.9 | 6.83 | 6.83 | 6.9 | 6.74 | 9.62M |
| July 28, 2025 | 6.9 | 6.9 | 6.9 | 6.97 | 6.86 | 10.1M |
| July 25, 2025 | 6.96 | 6.92 | 6.92 | 7.06 | 6.87 | 18.68M |
| July 24, 2025 | 6.75 | 6.92 | 6.92 | 7.01 | 6.72 | 28.18M |
| July 23, 2025 | 6.81 | 6.73 | 6.73 | 6.83 | 6.72 | 10.3M |
| July 22, 2025 | 6.8 | 6.81 | 6.81 | 6.85 | 6.77 | 10.11M |
| July 21, 2025 | 6.73 | 6.82 | 6.82 | 6.84 | 6.72 | 12.04M |
| July 18, 2025 | 6.7 | 6.73 | 6.73 | 6.74 | 6.63 | 9.45M |
| July 17, 2025 | 6.74 | 6.71 | 6.71 | 6.8 | 6.66 | 9.58M |
| July 16, 2025 | 6.69 | 6.74 | 6.74 | 6.76 | 6.64 | 11.69M |
| July 15, 2025 | 6.8 | 6.66 | 6.66 | 6.81 | 6.61 | 14.44M |
| July 14, 2025 | 6.88 | 6.79 | 6.79 | 6.94 | 6.75 | 17.58M |
| July 11, 2025 | 6.8 | 6.85 | 6.85 | 6.89 | 6.75 | 19.31M |
| July 10, 2025 | 6.75 | 6.82 | 6.82 | 7.1 | 6.67 | 29.97M |
| July 09, 2025 | 6.73 | 6.7 | 6.7 | 6.77 | 6.68 | 11.08M |
| July 08, 2025 | 6.75 | 6.73 | 6.73 | 6.75 | 6.65 | 10.99M |